List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 20 November 2024 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ACES Aspirasi Hidup Indonesia Tbk. --SO1SK5MD1100E743------------ 815 830 810 830 15 28,601,300 23,538,840,000 1,593 1,012.195 830 T/J 467,600 825 B 129,100 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X32F30000A121------------ 1,295 1,345 1,285 1,310 15 12,128,000 16,069,259,000 4,160 1,310.000 1,325 J 100 1,310 T/B 344,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1SDAQ73200A121------------ 3,710 3,750 3,660 3,690 -20 80,247,300 297,343,387,000 17,236 335.455 3,690 T/J 263,600 3,680 B 1,070,400 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,310 1,340 1,310 1,330 20 4,283,100 5,683,342,500 1,401 5,300.072 1,335 J 40,800 1,330 T/B 145,700 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,575 9,700 9,450 9,675 100 19,930,600 191,090,820,000 3,488 570.796 9,675 T/J 239,800 9,650 B 4,800 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,475 1,510 1,460 1,470 -5 63,724,300 94,483,540,000 10,784 969.209 1,470 T/J 92,200 1,465 B 44,400 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,970 5,025 4,950 5,000 30 18,634,300 92,893,474,000 4,940 3,575.592 5,000 T/J 2,119,500 4,990 B 8,200 8 BRIS Bank Syariah Indonesia Tbk. --UO1XEBRPR100G111------------ 2,780 2,820 2,750 2,770 -10 13,910,100 38,693,592,000 3,865 556.018 2,770 T/J 22,000 2,760 B 634,700 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 436 444 424 434 -2 615,181,900 267,160,102,200 19,960 78.828 436 J 3,176,200 434 T/B 2,134,400 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 850 860 840 840 -10 64,030,800 54,296,932,000 8,065 328.471 845 J 1,792,100 840 T/B 623,700 11 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,750 4,800 4,710 4,710 -40 2,703,000 12,793,192,000 1,993 21,451.018 4,720 J 5,400 4,710 T/B 3,400 12 EXCL XL Axiata Tbk. --SO1S3TM0N000J321------------ 2,180 2,210 2,160 2,170 -10 7,781,800 16,979,221,000 1,370 110.129 2,190 J 188,300 2,170 T/B 1,026,000 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 74 74 71 72 -2 4,336,619,600 314,404,178,000 20,181 21.302 72 T/J 235,550,500 71 B 138,261,600 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,900 11,925 11,650 11,800 -100 2,082,200 24,516,892,500 2,146 437.442 11,825 J 8,100 11,800 T/B 4,900 15 INCO Vale Indonesia Tbk. --SO1SNPM3H600B146------------ 3,710 3,740 3,680 3,720 10 4,600,500 17,028,209,000 2,993 1,541.202 3,730 J 23,000 3,720 T/B 292,700 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,800 7,800 7,725 7,800 0 5,830,300 45,379,610,000 2,776 1,335.182 7,800 T/J 1,848,800 7,775 B 200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 7,150 7,200 7,100 7,125 -25 1,624,500 11,584,145,000 1,282 367.141 7,150 J 91,700 7,125 T/B 107,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1S3EU63200A121------------ 26,800 26,775 26,600 26,700 -100 1,193,000 31,866,022,500 1,754 190.714 26,725 J 800 26,700 T/B 1,900 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,425 1,480 1,430 1,465 40 29,233,300 42,767,255,500 5,573 14,288.501 1,470 J 131,900 1,465 T/B 4,817,300 20 MAPI Mitra Adiperkasa Tbk. --SO1XDCM4D100E741------------ 1,585 1,625 1,555 1,600 15 20,743,600 33,053,835,000 5,068 2,567.600 1,610 J 1,300 1,600 T/B 102,000 21 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 505 515 500 500 -5 27,220,600 13,654,712,500 1,304 62.893 505 J 672,100 500 T/B 5,799,800 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,080 2,160 2,070 2,150 70 32,909,800 69,749,374,000 4,933 573.615 2,160 J 217,400 2,150 T/B 3,999,000 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,090 1,150 1,105 1,140 50 32,228,800 36,352,176,000 4,497 2,367.355 1,145 J 1,341,000 1,140 T/B 741,100 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,505 1,510 1,485 1,490 -15 8,252,700 12,353,960,000 1,994 496.667 1,490 T/J 88,500 1,485 B 412,500 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,040 1,055 1,035 1,040 0 4,085,600 4,266,064,000 1,519 118.857 1,040 T/J 900 1,035 B 520,200 26 PTBA Bukit Asam Tbk. --SO1XDEXL3000A121------------ 2,770 2,780 2,720 2,740 -30 5,495,500 15,056,124,000 3,639 2,382.609 2,740 T/J 769,500 2,730 B 23,900 27 SMGR Semen Indonesia (Persero) Tbk. --SO1SNVX96100B121------------ 3,680 3,760 3,620 3,620 -60 8,908,100 32,838,635,000 3,246 1,264.337 3,630 J 2,000 3,620 T/B 114,100 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,780 2,750 2,640 2,680 -100 150,242,900 404,955,838,000 27,906 1,408.414 2,690 J 30,500 2,680 T/B 2,874,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 26,350 26,550 26,225 26,425 75 2,877,800 76,059,397,500 4,065 31,458.333 26,425 T/J 500 26,400 B 500 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,805 1,830 1,800 1,805 0 8,032,900 14,529,545,500 2,791 46,210.958 1,810 J 26,600 1,805 T/B 285,000 Total 5,613,338,200 2,311,441,675,700 176,522 249,212,700 164,527,100 Jakarta, 20 November 2024 Trading Division